Hexcel Corporation HXL
NYSE · United States · Electronic Technology
$85.04+1.11 (+1.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85.08 | +1.38% | $84.50 | $85.15 | $83.97 | 144.91K |
| 2026-09-30 | $83.92 | -0.51% | $84.42 | $84.51 | $82.69 | 1.15M |
| 2026-09-29 | $84.35 | +0.25% | $83.82 | $85.14 | $83.36 | 792.40K |
| 2026-09-28 | $84.14 | -1.93% | $85.30 | $85.76 | $83.68 | 894.30K |
| 2026-09-25 | $85.80 | +0.41% | $85.36 | $86.25 | $84.27 | 863.60K |
| 2026-09-24 | $85.45 | -0.78% | $85.79 | $86.57 | $84.92 | 634.00K |
| 2026-09-23 | $86.12 | +0.16% | $85.65 | $87.92 | $85.65 | 740.70K |
| 2026-09-22 | $85.98 | -1.10% | $87.38 | $87.51 | $85.00 | 940.40K |
| 2026-09-21 | $86.94 | -1.37% | $88.75 | $89.56 | $86.44 | 1.03M |
| 2026-09-18 | $88.15 | +0.12% | $88.16 | $88.65 | $86.87 | 1.84M |
| 2026-09-17 | $88.04 | -3.34% | $92.35 | $92.47 | $87.53 | 1.10M |
| 2026-09-16 | $91.08 | -0.31% | $91.59 | $93.00 | $90.56 | 791.70K |
| 2026-09-15 | $91.36 | +0.37% | $92.45 | $92.62 | $90.41 | 833.50K |
| 2026-09-14 | $91.02 | -1.85% | $91.62 | $92.39 | $90.65 | 884.20K |
| 2026-09-11 | $92.74 | +3.25% | $92.18 | $92.76 | $90.70 | 850.60K |
| 2026-09-10 | $89.82 | -0.66% | $90.04 | $90.88 | $88.85 | 1.09M |
| 2026-09-09 | $90.42 | -0.94% | $90.58 | $91.08 | $90.00 | 591.90K |
| 2026-09-08 | $91.28 | -0.76% | $91.70 | $91.98 | $90.25 | 540.70K |
| 2026-09-04 | $91.98 | -0.49% | $92.14 | $93.14 | $91.67 | 512.90K |
| 2026-09-03 | $92.43 | +0.74% | $93.25 | $93.25 | $91.36 | 742.00K |
| 2026-09-02 | $91.75 | -0.36% | $91.85 | $93.76 | $90.96 | 789.50K |
| 2026-09-01 | $92.08 | -0.64% | $92.47 | $94.00 | $91.93 | 679.20K |
| 2026-08-31 | $92.67 | -2.32% | $94.53 | $95.21 | $92.24 | 835.50K |
| 2026-08-28 | $94.87 | +0.17% | $96.02 | $96.02 | $93.78 | 679.30K |
| 2026-08-27 | $94.71 | +0.08% | $94.54 | $95.55 | $93.03 | 517.90K |
| 2026-08-26 | $94.63 | +1.07% | $94.39 | $95.26 | $93.51 | 540.50K |
| 2026-08-25 | $93.63 | +1.15% | $94.09 | $94.48 | $92.38 | 780.50K |
| 2026-08-24 | $92.57 | -1.37% | $93.86 | $95.26 | $91.69 | 596.50K |
| 2026-08-21 | $93.86 | -0.27% | $94.78 | $94.79 | $92.98 | 1.08M |
| 2026-08-20 | $94.11 | -3.76% | $97.15 | $97.15 | $93.56 | 1.01M |
| 2026-08-19 | $97.79 | -3.35% | $101.95 | $102.31 | $97.63 | 710.80K |
| 2026-08-18 | $101.18 | -1.86% | $101.99 | $103.31 | $100.60 | 576.00K |
| 2026-08-17 | $103.10 | -0.93% | $103.84 | $104.60 | $102.75 | 692.60K |
| 2026-08-14 | $104.07 | +1.72% | $102.43 | $104.12 | $101.40 | 677.30K |
| 2026-08-13 | $102.31 | 0.00% | $102.68 | $103.47 | $100.90 | 568.70K |
| 2026-08-12 | $102.31 | +1.79% | $102.88 | $102.88 | $100.39 | 489.40K |
| 2026-08-11 | $100.51 | -0.32% | $100.92 | $102.26 | $100.28 | 508.80K |
| 2026-08-10 | $100.83 | -2.51% | $103.43 | $103.84 | $100.11 | 912.60K |
| 2026-08-07 | $103.43 | +0.44% | $103.37 | $103.80 | $100.93 | 534.10K |
| 2026-08-06 | $102.98 | -1.29% | $104.20 | $107.59 | $102.57 | 947.40K |
| 2026-08-05 | $104.33 | +0.18% | $104.51 | $106.16 | $103.34 | 681.10K |
| 2026-08-04 | $104.14 | +1.82% | $102.65 | $105.24 | $102.03 | 884.60K |
| 2026-08-03 | $102.28 | -0.65% | $102.36 | $103.75 | $100.91 | 1.36M |
| 2026-07-31 | $102.95 | +0.04% | $102.67 | $104.53 | $100.37 | 1.55M |
| 2026-07-30 | $102.91 | -2.56% | $107.19 | $107.69 | $99.01 | 1.89M |
| 2026-07-29 | $105.61 | -4.02% | $109.80 | $109.80 | $104.62 | 1.46M |
| 2026-07-28 | $110.03 | +0.28% | $109.70 | $110.22 | $107.41 | 1.15M |
| 2026-07-27 | $109.72 | -0.51% | $110.96 | $111.74 | $107.37 | 1.42M |
| 2026-07-24 | $110.28 | +0.35% | $110.13 | $110.77 | $108.82 | 773.00K |
| 2026-07-23 | $109.89 | +3.07% | $107.65 | $111.01 | $106.69 | 1.44M |
| 2026-07-22 | $106.62 | -1.89% | $108.47 | $109.82 | $106.58 | 1.10M |
| 2026-07-21 | $108.67 | +2.78% | $106.74 | $109.78 | $106.27 | 1.76M |
| 2026-07-20 | $105.73 | +1.85% | $105.47 | $106.66 | $104.18 | 1.94M |
| 2026-07-17 | $103.81 | +2.08% | $100.80 | $104.39 | $99.20 | 770.30K |
| 2026-07-16 | $101.69 | -1.01% | $101.82 | $103.46 | $100.27 | 1.04M |
| 2026-07-15 | $102.73 | +0.83% | $101.87 | $103.51 | $100.90 | 832.20K |
| 2026-07-14 | $101.88 | +2.70% | $101.11 | $102.48 | $100.03 | 1.02M |
| 2026-07-13 | $99.20 | +0.05% | $98.17 | $99.55 | $97.52 | 847.20K |
| 2026-07-10 | $99.15 | -0.60% | $99.53 | $99.94 | $97.34 | 705.20K |
| 2026-07-09 | $99.75 | +1.24% | $98.96 | $100.53 | $97.80 | 564.50K |
| 2026-07-08 | $98.53 | -1.58% | $98.93 | $100.39 | $97.91 | 1.24M |
| 2026-07-07 | $100.11 | -1.17% | $100.53 | $100.86 | $97.34 | 1.05M |
| 2026-07-06 | $101.30 | +2.00% | $99.72 | $102.47 | $99.58 | 1.52M |
| 2026-07-02 | $99.31 | +1.24% | $99.00 | $100.44 | $97.28 | 921.60K |
| 2026-07-01 | $98.09 | -1.97% | $100.00 | $100.58 | $98.08 | 768.10K |
| 2026-06-30 | $100.06 | +1.18% | $99.40 | $100.78 | $98.78 | 753.00K |
| 2026-06-29 | $98.89 | +2.46% | $96.22 | $99.00 | $96.06 | 1.04M |
| 2026-06-26 | $96.52 | +0.32% | $95.97 | $96.97 | $94.83 | 1.42M |
| 2026-06-25 | $96.21 | +0.76% | $96.43 | $97.65 | $94.40 | 1.31M |
| 2026-06-24 | $95.48 | -0.67% | $96.46 | $97.85 | $95.00 | 1.19M |
| 2026-06-23 | $96.12 | -3.07% | $94.97 | $99.00 | $94.65 | 1.15M |
| 2026-06-22 | $99.16 | +1.57% | $98.07 | $99.57 | $95.39 | 1.50M |
| 2026-06-18 | $97.63 | -2.22% | $100.64 | $100.94 | $97.10 | 2.33M |
| 2026-06-17 | $99.85 | +1.48% | $97.99 | $101.51 | $97.97 | 929.90K |
| 2026-06-16 | $98.39 | -0.24% | $98.54 | $99.86 | $98.08 | 725.10K |
| 2026-06-15 | $98.63 | +0.94% | $99.10 | $100.09 | $97.57 | 838.70K |
| 2026-06-12 | $97.71 | +0.36% | $98.39 | $99.49 | $97.09 | 617.90K |
| 2026-06-11 | $97.36 | +6.32% | $92.54 | $97.73 | $92.54 | 840.50K |
| 2026-06-10 | $91.57 | -1.60% | $93.10 | $94.37 | $90.97 | 624.90K |
| 2026-06-09 | $93.06 | +4.34% | $90.01 | $93.15 | $88.65 | 785.60K |
| 2026-06-08 | $89.19 | +0.03% | $89.60 | $89.97 | $87.95 | 476.70K |
| 2026-06-05 | $89.16 | -0.46% | $89.01 | $90.39 | $88.59 | 517.60K |
| 2026-06-04 | $89.57 | +1.70% | $88.58 | $91.33 | $87.73 | 1.06M |
| 2026-06-03 | $88.07 | +0.03% | $87.01 | $88.92 | $86.99 | 636.80K |
| 2026-06-02 | $88.04 | -0.64% | $88.50 | $90.37 | $87.49 | 655.00K |
| 2026-06-01 | $88.61 | -1.31% | $89.55 | $89.55 | $86.50 | 1.07M |
| 2026-05-29 | $89.79 | -1.42% | $91.08 | $91.71 | $89.43 | 1.38M |
| 2026-05-28 | $91.08 | +3.27% | $88.36 | $92.03 | $87.42 | 1.21M |
| 2026-05-27 | $88.20 | +0.27% | $88.17 | $88.98 | $86.01 | 760.50K |
| 2026-05-26 | $87.96 | +2.05% | $87.05 | $89.16 | $86.91 | 612.00K |